Empire Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	43.78	44.05	43.75	44.00	44.00	0.02%	208,811
Dec 24, 2024	43.99	44.08	43.12	43.99	43.99	0.16%	144,200
Dec 23, 2024	43.23	44.00	43.23	43.92	43.92	1.62%	318,000
Dec 20, 2024	44.05	44.05	43.14	43.22	43.22	-1.95%	1,062,900
Dec 19, 2024	43.79	44.27	43.71	44.08	44.08	-0.72%	445,500
Dec 18, 2024	44.25	44.53	44.22	44.40	44.40	0.02%	409,000
Dec 17, 2024	44.32	44.87	43.84	44.39	44.39	-0.34%	565,800
Dec 16, 2024	44.53	45.32	44.10	44.54	44.54	-0.34%	501,300
Dec 13, 2024	45.55	45.99	44.59	44.69	44.69	-1.30%	467,092
Dec 12, 2024	43.98	46.77	43.90	45.28	45.28	5.23%	824,700
Dec 11, 2024	43.27	43.57	42.96	43.03	43.03	-0.72%	276,300
Dec 10, 2024	43.39	43.73	43.21	43.34	43.34	-0.69%	328,700
Dec 9, 2024	43.35	43.65	43.05	43.64	43.64	0.74%	385,500
Dec 6, 2024	42.92	43.44	42.92	43.32	43.32	0.63%	237,800
Dec 5, 2024	43.46	43.77	42.98	43.05	43.05	-0.53%	214,800
Dec 4, 2024	42.64	43.33	41.94	43.28	43.28	1.45%	277,800
Dec 3, 2024	42.21	42.92	42.17	42.66	42.66	1.43%	373,200
Dec 2, 2024	42.00	42.34	41.74	42.06	42.06	0.19%	365,200
Nov 29, 2024	42.36	42.36	41.66	41.98	41.98	-0.64%	126,800
Nov 28, 2024	42.14	42.35	42.02	42.25	42.25	0.52%	74,800
Nov 27, 2024	41.64	42.20	41.25	42.03	42.03	0.91%	367,400
Nov 26, 2024	40.81	41.76	40.81	41.65	41.65	0.90%	398,900
Nov 25, 2024	41.16	41.62	40.85	41.28	41.28	0.07%	1,097,211
Nov 22, 2024	41.34	41.59	41.17	41.25	41.25	-0.12%	284,000
Nov 21, 2024	41.03	41.32	40.86	41.30	41.30	0.66%	205,900
Nov 20, 2024	40.42	41.03	39.60	41.03	41.03	1.16%	324,400
Nov 19, 2024	40.66	40.90	40.23	40.56	40.56	-0.49%	290,700
Nov 18, 2024	41.54	41.69	40.01	40.76	40.76	-1.71%	272,900
Nov 15, 2024	41.20	41.49	40.86	41.47	41.47	0.61%	326,700
Nov 14, 2024	41.30	41.78	41.00	41.22	41.22	-0.41%	301,900
Nov 13, 2024	41.35	41.56	41.17	41.39	41.39	-0.22%	329,700
Nov 12, 2024	41.00	41.54	41.00	41.48	41.48	1.20%	601,800
Nov 11, 2024	41.00	41.43	40.92	40.99	40.99	-0.36%	340,600
Nov 8, 2024	41.82	42.00	41.07	41.14	41.14	-1.81%	366,600
Nov 7, 2024	41.63	41.98	40.33	41.90	41.90	0.96%	658,900
Nov 6, 2024	41.30	41.59	40.84	41.50	41.50	0.78%	360,100
Nov 5, 2024	40.57	41.29	40.33	41.18	41.18	1.55%	324,100
Nov 4, 2024	39.87	40.77	39.23	40.55	40.55	1.43%	451,800
Nov 1, 2024	40.01	40.41	39.79	39.98	39.98	-0.47%	487,800
Oct 31, 2024	40.94	40.97	40.08	40.17	40.17	-1.88%	359,700
Oct 30, 2024	40.09	40.94	40.09	40.94	40.94	1.87%	218,200
Oct 29, 2024	40.25	40.33	39.84	40.19	40.19	-0.15%	290,400
Oct 28, 2024	39.93	40.50	39.93	40.25	40.25	0.85%	620,500
Oct 25, 2024	40.25	40.39	39.85	39.91	39.91	-0.84%	236,800
Oct 24, 2024	40.05	40.38	39.91	40.25	40.25	-0.20%	199,700
Oct 23, 2024	40.44	40.80	40.30	40.33	40.33	-0.54%	153,100
Oct 22, 2024	40.57	40.82	40.27	40.55	40.55	-0.05%	304,100
Oct 21, 2024	40.75	41.07	40.03	40.57	40.57	-0.44%	551,000
Oct 18, 2024	41.06	41.07	40.70	40.75	40.75	-0.39%	285,300
Oct 17, 2024	41.22	41.31	40.91	40.91	40.91	-0.58%	490,000
Oct 16, 2024	40.95	41.39	40.87	41.15	41.15	0.66%	351,700
Oct 15, 2024	41.08	41.35	40.28	40.88	40.88	-0.73%	486,200
Oct 11, 2024	40.98	41.36	40.75	41.18	40.98	0.49%	418,300
Oct 10, 2024	40.87	41.09	40.42	40.98	40.78	-0.10%	582,100
Oct 9, 2024	40.65	41.10	40.65	41.02	40.82	0.81%	262,800
Oct 8, 2024	40.73	41.01	40.19	40.69	40.49	0.17%	474,600
Oct 7, 2024	40.63	40.91	40.44	40.62	40.42	-0.27%	588,900
Oct 4, 2024	41.38	41.38	40.65	40.73	40.53	-1.38%	376,100
Oct 3, 2024	40.67	41.35	40.27	41.30	41.10	1.72%	405,600
Oct 2, 2024	41.00	41.21	40.50	40.60	40.40	-1.14%	198,300
Oct 1, 2024	41.22	41.48	41.02	41.07	40.87	-0.63%	561,700
Sep 30, 2024	40.81	41.45	40.02	41.33	41.13	1.13%	350,400
Sep 27, 2024	40.91	41.28	40.85	40.87	40.67	-0.27%	647,600
Sep 26, 2024	40.22	41.01	40.20	40.98	40.78	1.24%	630,400
Sep 25, 2024	39.76	40.55	39.67	40.48	40.28	1.68%	390,900
Sep 24, 2024	39.44	40.09	39.03	39.81	39.62	0.86%	376,700
Sep 23, 2024	39.19	39.70	38.66	39.47	39.28	0.41%	300,300
Sep 20, 2024	38.81	39.36	38.52	39.31	39.12	1.18%	1,482,400
Sep 19, 2024	39.45	39.45	38.74	38.85	38.66	-0.97%	375,400
Sep 18, 2024	39.21	39.63	38.99	39.23	39.04	-0.10%	420,100
Sep 17, 2024	39.81	40.16	39.18	39.27	39.08	-1.23%	656,000
Sep 16, 2024	39.74	40.18	39.70	39.76	39.57	0.48%	551,000
Sep 13, 2024	40.71	40.71	39.45	39.57	39.38	-2.58%	343,300
Sep 12, 2024	39.16	41.38	38.78	40.62	40.42	5.59%	615,600
Sep 11, 2024	38.39	38.52	38.15	38.47	38.28	-0.44%	364,700
Sep 10, 2024	38.40	38.65	38.20	38.64	38.45	0.55%	255,600
Sep 9, 2024	38.65	38.94	38.42	38.43	38.24	-0.16%	245,200
Sep 6, 2024	38.63	38.63	38.31	38.49	38.30	-0.23%	338,200
Sep 5, 2024	38.57	38.79	38.48	38.58	38.39	0.03%	275,800
Sep 4, 2024	37.66	38.62	37.66	38.57	38.38	1.79%	410,600
Sep 3, 2024	37.71	37.96	37.61	37.89	37.71	0.82%	413,600
Aug 30, 2024	37.77	37.86	37.27	37.58	37.40	-0.84%	573,000
Aug 29, 2024	37.89	38.08	37.65	37.90	37.72	-	400,800
Aug 28, 2024	38.00	38.31	37.75	37.90	37.72	-0.92%	363,600
Aug 27, 2024	37.77	38.35	37.77	38.25	38.06	0.55%	306,500
Aug 26, 2024	37.78	38.28	37.78	38.04	37.86	0.32%	167,200
Aug 23, 2024	37.58	37.98	37.58	37.92	37.74	0.88%	209,800
Aug 22, 2024	37.77	37.88	37.52	37.59	37.41	-0.40%	258,500
Aug 21, 2024	37.58	37.82	37.46	37.74	37.56	0.56%	216,600
Aug 20, 2024	37.59	37.70	37.28	37.53	37.35	-0.16%	229,800
Aug 19, 2024	37.56	38.04	37.55	37.59	37.41	-0.05%	257,400
Aug 16, 2024	37.70	37.98	37.56	37.61	37.43	-0.29%	361,000
Aug 15, 2024	37.35	37.90	37.25	37.72	37.54	1.29%	307,000
Aug 14, 2024	37.25	37.53	37.15	37.24	37.06	-0.35%	318,600
Aug 13, 2024	36.59	37.43	36.59	37.37	37.19	2.05%	400,000
Aug 12, 2024	36.33	36.77	36.16	36.62	36.44	0.05%	680,500
Aug 9, 2024	36.81	36.85	36.43	36.60	36.42	-0.25%	256,100
Aug 8, 2024	36.15	36.78	35.79	36.69	36.51	1.92%	412,500
Aug 7, 2024	36.16	36.28	35.91	36.00	35.83	-0.08%	427,600
Aug 6, 2024	36.69	36.69	35.92	36.03	35.86	-1.72%	705,900